株価チャート

株価

3/5

前日 (3/4): 2,454
始値: 2,504
高値: 2,515
安値: 2,493
終値 +1.59%: 2,493
出来高 -68.18%: 70

乖離率

株価（5日） 移動平均値: -1.5%
2,531
株価（25日） 移動平均値: +0.44%
2,482
出来高（5日） 移動平均値: -79.41%
340

2025/08/19～2026/03/05

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
03/05	2,504	2,515	2,493	2,493	+1.59%	70	-	+0.44%	-	-
03/04	2,500	2,500	2,429	2,454	-3.23%	220	-	-1.01%	-	-
03/03	2,571	2,571	2,536	2,536	-2.46%	60	-	+2.3%	-	-
03/02	2,600	2,600	2,600	2,600	+1.13%	1,240	-	+5.09%	-	-
02/25	2,550	2,571	2,550	2,571	+0.82%	110	-	+4.17%	-	-
02/24	2,594	2,594	2,545	2,550	+0.24%	1,160	-	+3.57%	-	-
02/20	2,596	2,596	2,544	2,544	-0.08%	80	-	+3.5%	-	-
02/19	2,539	2,561	2,499	2,546	+1.15%	460	-	+3.88%	-	-
02/18	2,517	2,517	2,517	2,517	0%	20	-	+2.99%	-	-
02/17	2,536	2,536	2,517	2,517	-1.1%	20	-	+3.24%	-	-
02/16	2,545	2,545	2,545	2,545	+0.32%	30	-	+4.43%	-	-
02/13	2,537	2,537	2,537	2,537	-0.12%	10	-	+4.49%	-	-
02/10	2,540	2,540	2,540	2,540	+0.16%	10	-	+5%	-	-
02/09	2,490	2,537	2,490	2,536	+4.06%	90	-	+5.14%	-	-
02/06	2,487	2,487	2,426	2,437	0%	230	-	+1.46%	-	-
02/05	2,437	2,437	2,437	2,437	+0.49%	70	-	+1.67%	-	-
02/04	2,437	2,437	2,422	2,425	-0.41%	30	-	+1.42%	-	-
02/03	2,435	2,435	2,435	2,435	+1.67%	40	-	+2.01%	-	-
02/02	2,437	2,437	2,395	2,395	0%	20	-	+0.59%	-	-
01/30	2,352	2,395	2,352	2,395	+0.97%	80	-	+0.76%	-	-
01/29	2,372	2,372	2,372	2,372	+0.08%	30	-	-0.08%	-	-
01/28	2,437	2,437	2,356	2,370	-0.92%	170	-	-0.04%	-	-
01/27	2,398	2,398	2,380	2,392	-2.29%	130	-	+1.01%	-	-
01/26	2,448	2,448	2,448	2,448	0%	10	-	+3.55%	-	-
01/23	2,407	2,448	2,407	2,448	+0.99%	300	-	+3.86%	-	-
01/21	2,424	2,424	2,424	2,424	-0.98%	40	-	+3.11%	-	-
01/19	2,475	2,475	2,422	2,448	+0.95%	390	-	+4.35%	-	-
01/16	2,425	2,425	2,425	2,425	-0.94%	80	-	+3.68%	-	-
01/15	2,388	2,470	2,388	2,448	+0.74%	40	-	+4.93%	-	-
01/14	2,419	2,430	2,419	2,430	+0.04%	50	-	+4.52%	-	-
01/13	2,376	2,488	2,339	2,429	+2.58%	1,600	-	+4.83%	-	-
01/09	2,368	2,368	2,368	2,368	-0.34%	40	-	+2.51%	-	-
01/08	2,387	2,450	2,376	2,376	-0.34%	850	-	+3.13%	-	-
01/07	2,440	2,440	2,383	2,384	-3.52%	1,780	-	+3.61%	-	-
01/06	2,376	2,471	2,376	2,471	+6.23%	17,880	-	+7.58%	-	-
01/05	2,288	2,326	2,288	2,326	+0.04%	30	-	+1.62%	-	-
2025
12/29	2,344	2,344	2,316	2,325	-0.81%	30	-	+1.8%	-	-
12/26	2,344	2,344	2,344	2,344	+2.09%	20	-	+2.72%	-	-
12/25	2,296	2,296	2,296	2,296	-0.3%	20	-	+0.7%	-	-
12/24	2,303	2,303	2,303	2,303	-0.26%	10	-	+1.1%	-	-
12/23	2,332	2,332	2,309	2,309	-0.65%	44,700	-	+1.41%	-	-
12/22	2,324	2,324	2,324	2,324	+1.66%	10	-	+2.15%	-	-
12/19	2,286	2,286	2,286	2,286	-0.13%	10	-	+0.66%	-	-
12/16	2,300	2,303	2,289	2,289	-1.08%	30	-	+0.88%	-	-
12/15	2,330	2,330	2,307	2,314	+0.74%	24,400	-	+2.12%	-	-
12/12	2,247	2,297	2,247	2,297	0%	30	-	+1.64%	-	-
12/09	2,261	2,298	2,261	2,297	-0.13%	340	-	+1.82%	-	-
12/04	2,300	2,300	2,300	2,300	+1.05%	70	-	+2.18%	-	-
12/02	2,276	2,276	2,276	2,276	-0.18%	10	-	+1.38%	-	-
12/01	2,356	2,356	2,280	2,280	-0.65%	40	-	+1.74%	-	-
11/27	2,297	2,297	2,295	2,295	+0.35%	260	-	+2.55%	-	-
11/26	2,287	2,287	2,287	2,287	+0.57%	40	-	+2.33%	-	-
11/25	2,274	2,274	2,274	2,274	+1.79%	250	-	+2.06%	-	-
11/21	2,251	2,251	2,233	2,234	-0.76%	280	-	+0.54%	-	-
11/20	2,279	2,279	2,233	2,251	+0.81%	210	-	+1.49%	-	-
11/19	2,211	2,237	2,211	2,233	+0.09%	1,540	-	+0.9%	-	-
11/18	2,274	2,274	2,231	2,231	-2.45%	70	-	+1%	-	-
11/17	2,287	2,287	2,287	2,287	-0.57%	20	-	+3.67%	-	-
11/12	2,296	2,300	2,289	2,300	+1.55%	50	-	+4.59%	-	-
11/10	2,211	2,265	2,211	2,265	+2.49%	130	-	+3.28%	-	-
11/05	2,255	2,255	2,210	2,210	-2.51%	460	-	+1.05%	-	-
11/04	2,251	2,267	2,251	2,267	-1.43%	20	-	+3.85%	-	-
10/31	2,295	2,300	2,295	2,300	+2.18%	50	-	+5.65%	-	-
10/28	2,251	2,251	2,251	2,251	-1.1%	620	-	+3.78%	-	-
10/27	2,276	2,276	2,276	2,276	+1.16%	10	-	+5.22%	-	-
10/24	2,250	2,250	2,250	2,250	+1.17%	30	-	+4.41%	-	-
10/23	2,224	2,224	2,224	2,224	-0.13%	150	-	+3.59%	-	-
10/21	2,228	2,236	2,227	2,227	+0.45%	270	-	+4.02%	-	-
10/20	2,185	2,223	2,185	2,217	+1.79%	730	-	+3.89%	-	-
10/17	2,180	2,180	2,178	2,178	-0.91%	60	-	+2.35%	-	-
10/16	2,136	2,198	2,136	2,198	+1.15%	540	-	+3.48%	-	-
10/15	2,159	2,173	2,135	2,173	+1.83%	2,540	-	+2.55%	-	-
10/14	2,144	2,144	2,134	2,134	-2.42%	720	-	+0.9%	-	-
10/10	2,187	2,187	2,187	2,187	-0.86%	10	-	+3.5%	-	-
10/07	2,206	2,206	2,206	2,206	+0.09%	200	-	+4.6%	-	-
10/06	2,180	2,206	2,180	2,204	+3.33%	1,240	-	+4.7%	-	-
10/03	2,129	2,133	2,129	2,133	+0.99%	40	-	+1.52%	-	-
10/02	2,112	2,112	2,112	2,112	-0.94%	10	-	+0.62%	-	-
09/30	2,132	2,132	2,132	2,132	0%	200	-	+1.72%	-	-
09/25	2,149	2,149	2,132	2,132	+0.33%	1,340	-	+1.86%	-	-
09/24	2,123	2,125	2,115	2,125	-1.21%	190	-	+1.82%	-	-
09/19	2,151	2,151	2,151	2,151	+1.27%	200	-	+3.46%	-	-
09/17	2,130	2,130	2,124	2,124	-0.98%	150	-	+2.66%	-	-
09/16	2,140	2,145	2,140	2,145	+0.7%	150	-	+4.13%	-	-
09/12	2,210	2,210	2,130	2,130	+0.95%	1,520	-	+3.7%	-	-
09/10	2,102	2,110	2,102	2,110	+0.33%	320	-	+2.98%	-	-
09/09	2,125	2,125	2,103	2,103	-0.52%	380	-	+2.89%	-	-
09/08	2,116	2,116	2,114	2,114	+1.15%	120	-	+3.73%	-	-
09/05	2,085	2,090	2,085	2,090	+1.01%	310	-	+2.85%	-	-
09/04	2,070	2,070	2,069	2,069	+0.78%	220	-	+2.17%	-	-
09/03	2,058	2,058	2,053	2,053	-0.82%	110	-	+1.73%	-	-
09/02	2,070	2,070	2,070	2,070	+0.34%	130	-	+2.88%	-	-
09/01	2,063	2,063	2,058	2,063	-0.24%	30	-	+2.84%	-	-
08/29	2,070	2,076	2,068	2,068	-0.1%	170	-	+3.45%	-	-
08/28	2,021	2,071	2,021	2,070	-0.05%	140	-	+3.92%	-	-
08/26	2,084	2,084	2,071	2,071	-0.58%	30	-	+4.23%	-	-
08/25	2,085	2,091	2,083	2,083	0%	270	-	+5.15%	-	-
08/22	2,080	2,083	2,080	2,083	-0.33%	220	-	+5.47%	-	-
08/20	2,090	2,090	2,090	2,090	-0.99%	30	-	+6.2%	-	-
08/19	2,090	2,111	2,090	2,111	+1.3%	200	-	+7.59%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2014年 1月期	1,103 7/31	950 10/8	13,010 4/28	+11.57% 12/9	-6.69% 4/15
2015年 1月期	1,383 7/22 7/21	1,017 10/17	8,960 10/6	+15.81% 3/16	-11.65% 8/25
2016年 1月期	1,434 3/10	1,050 6/28	11,290 12/3	+12.66% 1/4	-14.74% 6/20
2017年 1月期	1,345 7/4	1,114 8/1	27,880 7/4	+7.22% 6/6	-4.15% 4/17
2018年 1月期	1,435 1/4 11/10	1,213 9/6	5,280 10/5	+7.32% 11/9	-8.4% 2/6
2019年 1月期	1,420 10/2	1,090 12/25	194,580 12/27	+5.47% 9/28	-11.88% 12/25
2020年 1月期	1,365 12/19	884 3/13	89,100 8/28	+10.52% 6/3	-25.12% 3/13
2021年 1月期	1,650 3/22	1,198 8/3	16,560 3/22	+9.1% 3/16	-5.89% 5/13
2022年 1月期	1,666 9/14	1,382 3/8	6,530 6/2	+4.33% 8/17	-8.95% 3/8
2023年 1月期	1,800 6/29	1,447 10/3	3,610 7/19	+9.01% 6/20	-6.59% 7/12
2024年 1月期	2,027 7/4	1,542 10/24	15,270 7/25	+5.41% 1/15	-18.97% 8/5
2025年 1月期	1,987 7/31	1,557 8/5	11,990 8/23	+7.61% 8/19	-11.62% 4/9
最新	2,493 2026/3/5		70	+0.44% 2,482

年間値上がり率

2014/12/11 vs 2013/12/25: 13%（1.13倍）
2015/12/24 vs 2014/12/11: 8%（1.08倍）
2016/12/12 vs 2015/12/24: 1%（1.01倍）
2017/12/29 vs 2016/12/12: 9%（1.09倍）
2018/12/28 vs 2017/12/29: -18%（0.82倍）
2019/12/30 vs 2018/12/28: 17%（1.17倍）
2020/12/29 vs 2019/12/30: 7%（1.07倍）
2021/12/20 vs 2020/12/29: 7%（1.07倍）
2022/12/29 vs 2021/12/20: -4%（0.96倍）
2023/12/29 vs 2022/12/29: 13%（1.13倍）
2024/12/30 vs 2023/12/29: 13%（1.13倍）
2025/12/29 vs 2024/12/30: 23%（1.23倍）
2026/03/05 vs 2025/12/29: 7%（1.07倍）
過去安値 884円（2020/03/13）: 182%（2.82倍）
2,493円（3/5）

1585 iFreeETF TOPIX Ex-Financials

株価チャート

株価

3/5

乖離率

2025/08/19～2026/03/05

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート